Gotham Enhanced 500 ETF (NY: GSPY )

32.67 -0.18 (-0.55%)
Official Closing Price Updated: 4:10 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 14, 2024 32.81 32.85 32.66 32.67 8,688 -0.18(-0.55%)
Nov 13, 2024 32.79 32.92 32.76 32.85 337,541 +0.02(+0.07%)
Nov 12, 2024 32.94 32.94 32.79 32.83 6,575 -0.08(-0.25%)
Nov 11, 2024 33.01 33.01 32.85 32.91 12,962 +0.06(+0.20%)
Nov 08, 2024 32.80 32.93 32.80 32.85 11,089 +0.07(+0.20%)
Nov 07, 2024 32.73 32.83 32.71 32.78 6,497 +0.20(+0.63%)
Nov 06, 2024 32.43 32.58 32.43 32.58 45,114 +0.82(+2.57%)
Nov 05, 2024 31.42 31.76 31.42 31.76 4,249 +0.39(+1.24%)
Nov 04, 2024 31.45 31.46 31.36 31.37 4,023 -0.09(-0.29%)
Nov 01, 2024 31.65 31.65 31.45 31.46 3,612 +0.16(+0.51%)
Oct 31, 2024 31.37 31.43 31.30 31.30 3,138 -0.56(-1.76%)
Oct 30, 2024 32.03 32.06 31.86 31.86 6,919 -0.07(-0.22%)
Oct 29, 2024 31.91 31.98 31.91 31.93 1,296 +0.04(+0.13%)
Oct 28, 2024 31.96 31.96 31.89 31.89 3,814 +0.11(+0.35%)
Oct 25, 2024 32.08 32.09 31.78 31.78 1,800 -0.05(-0.16%)
Oct 24, 2024 31.84 31.84 31.70 31.83 6,998 +0.08(+0.27%)
Oct 23, 2024 31.95 31.95 31.72 31.75 2,859 -0.32(-0.98%)
Oct 22, 2024 31.94 32.08 31.94 32.06 2,692 +0.00(+0.00%)
Oct 21, 2024 32.12 32.12 31.92 32.06 5,597 -0.09(-0.28%)
Oct 18, 2024 32.15 32.15 32.06 32.15 3,991 +0.10(+0.31%)
Oct 17, 2024 32.05 32.05 32.05 32.05 277 -0.01(-0.04%)
Oct 16, 2024 32.06 32.06 32.06 32.06 317 +0.18(+0.57%)
Oct 15, 2024 32.13 32.13 31.88 31.88 1,357 -0.25(-0.78%)
Oct 14, 2024 32.13 32.13 32.13 32.13 309 +0.25(+0.79%)
Oct 11, 2024 31.72 31.90 31.72 31.88 1,816 +0.22(+0.69%)
Oct 10, 2024 31.58 31.69 31.58 31.66 3,819 -0.07(-0.22%)
Oct 09, 2024 31.55 31.73 31.55 31.73 4,274 +0.22(+0.71%)
Oct 08, 2024 31.35 31.51 31.35 31.51 1,579 +0.27(+0.85%)
Oct 07, 2024 31.46 31.46 31.24 31.24 4,057 -0.29(-0.91%)
Oct 04, 2024 31.39 31.53 31.39 31.53 3,124 +0.29(+0.93%)
Oct 03, 2024 31.30 31.30 31.17 31.24 2,313 -0.06(-0.20%)
Oct 02, 2024 31.25 31.33 31.25 31.30 1,628 -0.02(-0.07%)
Oct 01, 2024 31.70 31.70 31.25 31.32 2,155 -0.25(-0.78%)
Sep 30, 2024 31.40 31.57 31.39 31.57 2,721 +0.11(+0.35%)
Sep 27, 2024 31.45 31.47 31.44 31.46 1,466 -0.00(-0.00%)
Sep 26, 2024 31.47 31.47 31.41 31.46 2,634 +0.16(+0.50%)
Sep 25, 2024 31.37 31.37 31.28 31.30 4,618 -0.04(-0.12%)
Sep 24, 2024 31.22 31.35 31.22 31.34 6,568 +0.05(+0.17%)
Sep 23, 2024 31.24 31.29 31.24 31.29 3,312 +0.07(+0.22%)
Sep 20, 2024 31.17 31.25 31.13 31.22 3,357 -0.06(-0.20%)
Sep 19, 2024 31.28 31.33 31.24 31.28 2,719 +0.50(+1.62%)
Sep 18, 2024 30.86 30.90 30.78 30.78 2,851 -0.04(-0.14%)
Sep 17, 2024 30.82 30.82 30.82 30.82 228 +0.04(+0.12%)
Sep 16, 2024 30.67 30.79 30.64 30.79 1,351,256 +0.07(+0.23%)
Sep 13, 2024 30.59 30.75 30.59 30.72 6,288 +0.23(+0.76%)
Sep 12, 2024 30.29 30.51 30.29 30.49 5,198 +0.23(+0.75%)
Sep 11, 2024 29.53 30.26 29.53 30.26 1,976 +0.29(+0.96%)
Sep 10, 2024 29.87 29.97 29.75 29.97 1,637 +0.10(+0.34%)
Sep 09, 2024 29.84 29.93 29.75 29.87 4,575 +0.29(+0.98%)
Sep 06, 2024 29.67 29.67 29.57 29.58 2,088 -0.47(-1.57%)
Sep 05, 2024 30.05 30.05 30.05 30.05 577 -0.14(-0.46%)
Sep 04, 2024 30.25 30.26 30.12 30.19 2,515 -0.02(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.